ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088350/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160648,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2440,-10,5,-0.41,1956605657,800608,110.67,2450,2465,2425,3185,1715,2450,2443.90,9.88,0,37788,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21192,2.87,0.17,12,0.09,849.00,14644.00,3240,20240711,-24.69,2370,20250409,2.95,2845,-14.24,20250219,2370,2.95,20250409,3240,-24.69,20240711,2370,2.95,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,41835,N,00,N
20250414,150653,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2430,-20,5,-0.82,1823244372,745898,103.11,2450,2465,2425,3185,1715,2450,2444.36,9.88,0,14304,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21105,2.86,0.17,12,0.09,849.00,14644.00,3240,20240711,-25.00,2370,20250409,2.53,2845,-14.59,20250219,2370,2.53,20250409,3240,-25.00,20240711,2370,2.53,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,140651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2440,-10,5,-0.41,1282429495,523675,72.39,2450,2465,2435,3185,1715,2450,2448.90,9.88,0,3567,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21192,2.87,0.17,12,0.06,849.00,14644.00,3240,20240711,-24.69,2370,20250409,2.95,2845,-14.24,20250219,2370,2.95,20250409,3240,-24.69,20240711,2370,2.95,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,130651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2450,0,3,0.00,950298585,387752,53.60,2450,2465,2440,3185,1715,2450,2450.79,9.88,0,-9752,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21279,2.89,0.17,12,0.04,849.00,14644.00,3240,20240711,-24.38,2370,20250409,3.38,2845,-13.88,20250219,2370,3.38,20250409,3240,-24.38,20240711,2370,3.38,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,120653,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2455,5,2,0.20,739438455,301751,41.71,2450,2465,2440,3185,1715,2450,2450.49,9.88,0,-36748,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21322,2.89,0.17,12,0.03,849.00,14644.00,3240,20240711,-24.23,2370,20250409,3.59,2845,-13.71,20250219,2370,3.59,20250409,3240,-24.23,20240711,2370,3.59,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,110649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2450,0,3,0.00,474850045,193647,26.77,2450,2465,2440,3185,1715,2450,2452.14,9.88,0,-65731,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21279,2.89,0.17,12,0.02,849.00,14644.00,3240,20240711,-24.38,2370,20250409,3.38,2845,-13.88,20250219,2370,3.38,20250409,3240,-24.38,20240711,2370,3.38,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,100651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2450,0,3,0.00,319652200,130317,18.01,2450,2465,2440,3185,1715,2450,2452.88,9.88,0,-51018,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21279,2.89,0.17,12,0.02,849.00,14644.00,3240,20240711,-24.38,2370,20250409,3.38,2845,-13.88,20250219,2370,3.38,20250409,3240,-24.38,20240711,2370,3.38,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250414,090652,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2460,10,2,0.41,91392345,37298,5.16,2450,2460,2440,3185,1715,2450,2450.33,9.88,0,-20137,2493,2471,2438,2416,2383,2482,2427,43427,735,5000,1860,5,1,868530000,21366,2.90,0.17,12,0.00,849.00,14644.00,3240,20240711,-24.07,2370,20250409,3.80,2845,-13.53,20250219,2370,3.80,20250409,3240,-24.07,20240711,2370,3.80,20250409,0.29,Y,088350,5000,43426 억,,85833271,N,N,125481,N,00,N
20250411,160644,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2450,-15,5,-0.61,1762364944,723409,22.37,2440,2460,2405,3200,1730,2465,2436.19,9.88,0,-13202,2551,2507,2466,2422,2381,2487,2402,43427,735,5000,1870,5,1,868530000,21279,2.89,0.17,12,0.08,849.00,14644.00,3240,20240711,-24.38,2370,20250409,3.38,2845,-13.88,20250219,2370,3.38,20250409,3240,-24.38,20240711,2370,3.38,20250409,0.30,Y,088350,5000,43426 억,,85851397,N,N,125481,N,00,N
20250411,150650,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2445,-20,5,-0.81,1657168652,680462,21.04,2440,2460,2405,3200,1730,2465,2435.36,9.88,0,-31088,2551,2507,2466,2422,2381,2487,2402,43427,735,5000,1870,5,1,868530000,21236,2.88,0.17,12,0.08,849.00,14644.00,3240,20240711,-24.54,2370,20250409,3.16,2845,-14.06,20250219,2370,3.16,20250409,3240,-24.54,20240711,2370,3.16,20250409,0.30,Y,088350,5000,43426 억,,85851397,N,N,266675,N,00,N
20250411,140649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2440,-25,5,-1.01,1355913751,557352,17.23,2440,2460,2405,3200,1730,2465,2432.78,9.88,0,-66040,2551,2507,2466,2422,2381,2487,2402,43427,735,5000,1870,5,1,868530000,21192,2.87,0.17,12,0.06,849.00,14644.00,3240,20240711,-24.69,2370,20250409,2.95,2845,-14.24,20250219,2370,2.95,20250409,3240,-24.69,20240711,2370,2.95,20250409,0.30,Y,088350,5000,43426 억,,85851397,N,N,266675,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160648 55 30.00 KOSPI200 보험 N N N Y 40 N 2440 -10 5 -0.41 1956605657 800608 110.67 2450 2465 2425 3185 1715 2450 2443.90 9.88 0 37788 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21192 2.87 0.17 12 0.09 849.00 14644.00 3240 20240711 -24.69 2370 20250409 2.95 2845 -14.24 20250219 2370 2.95 20250409 3240 -24.69 20240711 2370 2.95 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 41835 N 00 N
3 20250414 150653 55 30.00 KOSPI200 보험 N N N Y 40 N 2430 -20 5 -0.82 1823244372 745898 103.11 2450 2465 2425 3185 1715 2450 2444.36 9.88 0 14304 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21105 2.86 0.17 12 0.09 849.00 14644.00 3240 20240711 -25.00 2370 20250409 2.53 2845 -14.59 20250219 2370 2.53 20250409 3240 -25.00 20240711 2370 2.53 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
4 20250414 140651 55 30.00 KOSPI200 보험 N N N Y 40 N 2440 -10 5 -0.41 1282429495 523675 72.39 2450 2465 2435 3185 1715 2450 2448.90 9.88 0 3567 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21192 2.87 0.17 12 0.06 849.00 14644.00 3240 20240711 -24.69 2370 20250409 2.95 2845 -14.24 20250219 2370 2.95 20250409 3240 -24.69 20240711 2370 2.95 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
5 20250414 130651 55 30.00 KOSPI200 보험 N N N Y 40 N 2450 0 3 0.00 950298585 387752 53.60 2450 2465 2440 3185 1715 2450 2450.79 9.88 0 -9752 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21279 2.89 0.17 12 0.04 849.00 14644.00 3240 20240711 -24.38 2370 20250409 3.38 2845 -13.88 20250219 2370 3.38 20250409 3240 -24.38 20240711 2370 3.38 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
6 20250414 120653 55 30.00 KOSPI200 보험 N N N Y 40 N 2455 5 2 0.20 739438455 301751 41.71 2450 2465 2440 3185 1715 2450 2450.49 9.88 0 -36748 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21322 2.89 0.17 12 0.03 849.00 14644.00 3240 20240711 -24.23 2370 20250409 3.59 2845 -13.71 20250219 2370 3.59 20250409 3240 -24.23 20240711 2370 3.59 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
7 20250414 110649 55 30.00 KOSPI200 보험 N N N Y 40 N 2450 0 3 0.00 474850045 193647 26.77 2450 2465 2440 3185 1715 2450 2452.14 9.88 0 -65731 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21279 2.89 0.17 12 0.02 849.00 14644.00 3240 20240711 -24.38 2370 20250409 3.38 2845 -13.88 20250219 2370 3.38 20250409 3240 -24.38 20240711 2370 3.38 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
8 20250414 100651 55 30.00 KOSPI200 보험 N N N Y 40 N 2450 0 3 0.00 319652200 130317 18.01 2450 2465 2440 3185 1715 2450 2452.88 9.88 0 -51018 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21279 2.89 0.17 12 0.02 849.00 14644.00 3240 20240711 -24.38 2370 20250409 3.38 2845 -13.88 20250219 2370 3.38 20250409 3240 -24.38 20240711 2370 3.38 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
9 20250414 090652 55 30.00 KOSPI200 보험 N N N Y 40 N 2460 10 2 0.41 91392345 37298 5.16 2450 2460 2440 3185 1715 2450 2450.33 9.88 0 -20137 2493 2471 2438 2416 2383 2482 2427 43427 735 5000 1860 5 1 868530000 21366 2.90 0.17 12 0.00 849.00 14644.00 3240 20240711 -24.07 2370 20250409 3.80 2845 -13.53 20250219 2370 3.80 20250409 3240 -24.07 20240711 2370 3.80 20250409 0.29 Y 088350 5000 43426 억 85833271 N N 125481 N 00 N
10 20250411 160644 55 30.00 KOSPI200 보험 N N N Y 40 N 2450 -15 5 -0.61 1762364944 723409 22.37 2440 2460 2405 3200 1730 2465 2436.19 9.88 0 -13202 2551 2507 2466 2422 2381 2487 2402 43427 735 5000 1870 5 1 868530000 21279 2.89 0.17 12 0.08 849.00 14644.00 3240 20240711 -24.38 2370 20250409 3.38 2845 -13.88 20250219 2370 3.38 20250409 3240 -24.38 20240711 2370 3.38 20250409 0.30 Y 088350 5000 43426 억 85851397 N N 125481 N 00 N
11 20250411 150650 55 30.00 KOSPI200 보험 N N N Y 40 N 2445 -20 5 -0.81 1657168652 680462 21.04 2440 2460 2405 3200 1730 2465 2435.36 9.88 0 -31088 2551 2507 2466 2422 2381 2487 2402 43427 735 5000 1870 5 1 868530000 21236 2.88 0.17 12 0.08 849.00 14644.00 3240 20240711 -24.54 2370 20250409 3.16 2845 -14.06 20250219 2370 3.16 20250409 3240 -24.54 20240711 2370 3.16 20250409 0.30 Y 088350 5000 43426 억 85851397 N N 266675 N 00 N
12 20250411 140649 55 30.00 KOSPI200 보험 N N N Y 40 N 2440 -25 5 -1.01 1355913751 557352 17.23 2440 2460 2405 3200 1730 2465 2432.78 9.88 0 -66040 2551 2507 2466 2422 2381 2487 2402 43427 735 5000 1870 5 1 868530000 21192 2.87 0.17 12 0.06 849.00 14644.00 3240 20240711 -24.69 2370 20250409 2.95 2845 -14.24 20250219 2370 2.95 20250409 3240 -24.69 20240711 2370 2.95 20250409 0.30 Y 088350 5000 43426 억 85851397 N N 266675 N 00 N